恒生电子

600570
🏛️ 中国 →
33.47
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 34.47 34.72 34.36 34.40 3,682.9K
09:35 34.37 34.53 34.36 34.36 1,500.5K
09:40 34.37 34.49 34.26 34.37 2,468.8K
09:45 34.33 34.43 34.28 34.34 1,281.1K
09:50 34.32 34.33 34.16 34.17 1,731.0K
09:55 34.21 34.28 34.14 34.23 1,455.4K
10:00 34.25 34.25 34.16 34.16 911.5K
10:05 34.16 34.22 34.05 34.20 1,589.3K
10:10 34.20 34.20 34.03 34.04 993.7K
10:15 34.03 34.11 34.03 34.09 1,254.1K
10:20 34.08 34.11 34.00 34.02 1,540.8K
10:25 34.06 34.09 33.98 33.99 1,073.9K
10:30 33.98 34.05 33.98 34.05 563.9K
10:35 34.05 34.05 33.90 33.98 878.7K
10:40 33.96 33.98 33.92 33.97 500.4K
10:45 33.98 34.15 33.98 34.10 479.6K
10:50 34.10 34.14 34.02 34.03 451.4K
10:55 34.03 34.11 34.00 34.10 390.0K
11:00 34.10 34.24 34.07 34.23 554.7K
11:05 34.23 34.24 34.11 34.12 343.2K
11:10 34.13 34.14 34.05 34.14 290.0K
11:15 34.11 34.11 33.95 33.95 511.1K
11:20 33.95 34.00 33.92 33.94 550.3K
11:25 33.92 33.98 33.91 33.98 508.0K
13:00 33.97 34.00 33.86 33.86 1,150.7K
13:05 33.86 33.88 33.80 33.81 579.2K
13:10 33.81 33.90 33.80 33.90 796.2K
13:15 33.92 33.92 33.85 33.87 430.1K
13:20 33.86 33.95 33.86 33.91 486.2K
13:25 33.91 33.92 33.87 33.88 300.7K
13:30 33.89 33.89 33.80 33.83 663.7K
13:35 33.82 33.88 33.81 33.83 305.2K
13:40 33.82 33.87 33.80 33.86 408.0K
13:45 33.87 33.98 33.81 33.98 506.7K
13:50 33.97 33.97 33.73 33.75 1,014.8K
13:55 33.75 33.76 33.64 33.67 925.5K
14:00 33.66 33.75 33.65 33.74 483.5K
14:05 33.75 33.76 33.67 33.73 394.9K
14:10 33.71 33.74 33.64 33.65 577.5K
14:15 33.64 33.74 33.64 33.65 631.1K
14:20 33.65 33.72 33.63 33.64 542.8K
14:25 33.65 33.67 33.58 33.63 961.3K
14:30 33.62 33.67 33.50 33.52 1,134.2K
14:35 33.52 33.58 33.48 33.48 1,245.2K
14:40 33.47 33.63 33.47 33.62 811.5K
14:45 33.61 33.63 33.52 33.52 717.7K
14:50 33.53 33.58 33.50 33.50 920.6K
14:55 33.51 33.52 33.47 33.49 571.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 34.50 34.75 33.47 33.47 42.6M
2025-09-25 33.80 34.98 33.62 34.58 65.4M
2025-09-24 32.54 33.48 32.43 33.42 42.5M
2025-09-23 33.90 33.90 32.09 32.73 61.6M
2025-09-22 33.60 34.08 33.34 34.04 32.5M
2025-09-19 34.01 34.39 33.48 33.50 37.7M
2025-09-18 34.80 35.47 33.75 34.16 64.8M
2025-09-17 34.62 35.30 34.35 35.04 44.7M
2025-09-16 34.49 34.72 34.03 34.56 35.6M
2025-09-15 34.88 34.99 34.44 34.48 37.3M
2025-09-12 35.79 36.07 34.93 35.00 54.0M
2025-09-11 34.46 35.32 34.00 35.32 56.3M
2025-09-10 34.60 35.28 34.43 34.46 31.1M
2025-09-09 35.22 35.25 34.34 34.43 31.1M
2025-09-08 34.60 35.34 34.20 35.20 40.7M
2025-09-05 34.10 34.67 33.52 34.54 45.5M
2025-09-04 34.88 35.28 33.34 33.98 57.4M
2025-09-03 35.88 36.23 34.60 34.83 60.7M
2025-09-02 38.23 38.27 35.65 35.90 113.7M
2025-09-01 38.21 39.33 37.50 38.66 110.5M
2025-08-29 38.00 38.19 37.20 37.49 62.6M
2025-08-28 36.99 37.68 36.21 37.66 82.3M
2025-08-27 38.18 38.91 37.12 37.15 92.9M
2025-08-26 38.29 38.59 37.51 38.15 89.0M
2025-08-25 39.30 40.22 38.46 39.04 125.5M
2025-08-22 36.98 38.46 36.88 38.46 105.3M
2025-08-21 38.10 39.40 37.14 37.45 145.0M
2025-08-20 36.48 37.09 35.73 37.04 76.6M
2025-08-19 37.55 38.07 36.55 36.58 96.2M
2025-08-18 36.95 38.47 36.40 37.65 121.7M
2025-08-15 35.40 37.47 34.88 36.86 127.5M
2025-08-14 35.71 37.24 35.71 35.81 109.1M
2025-08-13 35.85 36.30 35.11 35.69 85.7M
2025-08-12 35.20 35.64 34.82 35.61 63.8M
2025-08-11 34.40 35.47 34.27 35.16 66.5M
2025-08-08 34.40 34.85 33.64 34.41 58.4M
2025-08-07 34.66 35.20 34.04 34.41 65.4M
2025-08-06 34.96 35.00 34.54 34.88 52.4M
2025-08-05 34.85 35.53 34.44 35.03 67.0M
2025-08-04 35.13 35.40 34.40 34.85 68.4M
2025-08-01 36.00 36.34 35.02 35.53 89.0M
2025-07-31 36.77 37.86 35.94 36.20 119.7M
2025-07-30 38.49 38.49 36.39 37.00 182.7M
2025-07-29 34.18 37.82 33.80 37.82 163.6M
2025-07-28 33.88 34.66 33.25 34.38 87.0M
2025-07-25 33.88 34.24 33.34 33.53 48.1M
2025-07-24 32.75 34.10 32.70 33.88 63.6M
2025-07-23 32.63 33.50 32.50 33.05 62.9M
2025-07-22 33.00 33.17 32.40 32.64 60.5M
2025-07-21 33.50 33.85 32.95 33.10 59.0M
2025-07-18 33.42 34.10 33.35 33.68 49.5M
2025-07-17 33.38 33.74 33.03 33.42 48.0M
2025-07-16 33.33 33.50 32.80 33.07 55.6M
2025-07-15 33.60 34.36 33.35 33.70 75.0M
2025-07-14 34.31 34.31 33.01 33.26 79.3M
2025-07-11 33.40 35.10 33.26 34.52 129.1M
2025-07-10 33.45 34.27 32.80 33.40 94.5M
2025-07-09 33.76 34.55 33.10 33.78 113.4M
2025-07-08 32.94 34.06 32.63 33.42 87.9M
2025-07-07 32.44 33.62 32.31 32.94 81.1M
2025-07-04 32.11 33.76 31.45 32.75 115.2M
2025-07-03 31.63 32.19 31.45 31.97 66.0M
2025-07-02 32.09 32.29 31.54 31.61 55.7M
2025-07-01 33.25 33.45 31.88 32.09 101.2M
2025-06-30 33.85 34.68 33.01 33.54 118.0M
2025-06-27 33.37 35.77 32.88 33.72 180.4M
2025-06-26 32.50 35.53 32.44 33.62 231.6M
2025-06-25 29.88 33.00 29.71 32.30 154.7M
2025-06-24 29.69 30.48 29.23 30.09 84.9M
2025-06-23 27.65 30.10 27.59 29.79 94.8M
2025-06-20 28.50 28.84 27.71 28.01 57.6M
2025-06-19 30.29 30.62 28.66 28.80 82.4M
2025-06-18 30.15 30.69 29.77 29.88 94.7M
2025-06-17 30.53 31.70 30.04 30.58 165.7M
2025-06-16 27.75 30.53 27.75 30.53 124.0M
2025-06-13 27.42 28.39 27.42 27.75 99.8M
2025-06-12 26.15 27.26 26.06 26.72 29.4M
2025-06-11 26.31 26.97 26.08 26.42 26.6M
2025-06-10 27.10 27.10 26.05 26.30 32.1M
2025-06-09 27.05 27.25 26.78 27.10 23.5M
2025-06-06 27.28 27.36 26.80 26.88 22.7M
2025-06-05 26.82 27.68 26.77 27.38 45.3M
2025-06-04 26.60 26.76 26.32 26.69 24.4M
2025-06-03 26.92 27.42 26.58 26.71 39.2M
2025-05-30 26.11 27.13 26.00 26.31 33.6M
2025-05-29 25.24 26.27 25.20 26.23 29.2M
2025-05-28 25.34 25.50 25.18 25.20 9.5M
2025-05-27 25.50 25.50 25.31 25.34 10.0M
2025-05-26 25.49 25.61 25.28 25.61 12.6M
2025-05-23 26.15 26.19 25.50 25.50 20.2M
2025-05-22 26.42 26.45 26.10 26.14 13.3M
2025-05-21 26.34 26.73 26.26 26.49 18.8M
2025-05-20 26.25 26.34 26.05 26.23 12.0M
2025-05-19 26.26 26.35 25.78 26.13 17.7M
2025-05-16 26.40 26.54 26.25 26.42 15.7M
2025-05-15 27.17 27.17 26.50 26.54 28.0M
2025-05-14 26.62 27.94 26.33 27.40 47.6M
2025-05-13 27.30 27.32 26.68 26.68 24.0M
2025-05-12 26.44 27.20 26.31 27.10 32.5M
2025-05-09 26.71 26.71 26.03 26.08 19.7M
2025-05-08 26.60 26.81 26.45 26.72 21.5M
2025-05-07 27.74 27.94 26.48 26.69 44.7M
2025-05-06 26.38 26.77 26.29 26.68 29.4M
2025-04-30 25.49 26.06 25.38 25.95 23.1M
2025-04-29 25.21 25.65 25.14 25.42 15.2M
2025-04-28 25.85 26.02 25.28 25.30 21.8M
2025-04-25 25.83 26.08 25.70 25.85 19.5M
2025-04-24 26.24 26.51 25.72 25.74 25.1M
2025-04-23 26.20 26.55 25.96 26.23 29.4M
2025-04-22 26.00 26.22 25.82 25.90 18.5M
2025-04-21 25.57 26.05 25.35 26.02 17.9M
2025-04-18 25.61 25.80 25.43 25.61 12.2M
2025-04-17 25.50 25.90 25.42 25.73 17.1M
2025-04-16 25.82 25.85 25.27 25.66 18.6M
2025-04-15 26.02 26.15 25.63 25.84 16.0M
2025-04-14 26.10 26.79 26.01 26.07 27.9M
2025-04-11 25.71 26.05 25.48 25.83 28.2M
2025-04-10 26.15 26.21 25.56 25.63 40.1M
2025-04-09 23.87 25.21 23.50 25.21 52.3M
2025-04-08 25.06 25.06 23.61 24.25 60.1M
2025-04-07 25.30 26.33 24.80 24.80 47.2M
2025-04-03 27.55 28.07 27.50 27.56 19.3M
2025-04-02 27.55 28.07 27.50 27.85 18.4M
2025-04-01 28.21 28.28 27.59 27.61 28.6M
2025-03-31 27.88 28.25 27.59 28.04 37.5M
2025-03-28 29.10 29.17 28.88 28.92 17.3M
2025-03-27 28.93 29.43 28.64 29.00 25.5M
2025-03-26 29.00 29.18 28.86 29.00 18.6M
2025-03-25 29.10 29.52 28.85 28.98 23.1M
2025-03-24 29.31 29.49 28.60 29.16 34.9M
2025-03-21 30.05 30.29 29.26 29.31 41.1M
2025-03-20 30.65 31.05 30.23 30.26 41.1M
2025-03-19 30.92 31.09 30.55 30.73 25.7M
2025-03-18 31.50 31.60 30.90 31.05 28.9M
2025-03-17 31.65 31.66 31.04 31.11 35.8M
2025-03-14 30.25 31.90 30.07 31.69 67.4M
2025-03-13 30.75 31.01 30.00 30.25 36.2M
2025-03-12 31.12 31.70 30.81 30.98 40.3M
2025-03-11 30.44 30.98 30.39 30.84 36.4M
2025-03-10 31.10 31.30 30.64 31.13 34.2M
2025-03-07 32.35 32.38 31.04 31.20 59.4M
2025-03-06 31.90 32.85 31.31 32.33 70.6M
2025-03-05 31.00 31.25 30.70 30.93 30.7M
2025-03-04 30.39 31.17 30.30 30.95 32.2M
2025-03-03 30.55 31.41 30.06 30.70 43.2M
2025-02-28 32.37 32.55 30.40 30.55 64.5M
2025-02-27 33.15 33.20 31.70 32.37 61.3M
2025-02-26 33.00 33.43 32.45 33.20 54.3M
2025-02-25 32.56 33.46 32.35 32.73 70.2M
2025-02-24 34.78 35.08 33.48 33.91 92.2M
2025-02-21 33.91 35.28 33.06 35.08 130.1M
2025-02-20 33.37 34.20 32.90 33.02 65.7M
2025-02-19 33.00 33.76 32.70 33.58 89.4M
2025-02-18 34.42 35.01 32.68 32.74 131.4M
2025-02-17 35.30 37.18 33.70 34.63 202.3M
2025-02-14 32.15 35.42 32.15 34.96 172.3M
2025-02-13 32.40 32.93 31.92 32.20 85.3M
2025-02-12 31.50 32.90 31.34 32.89 112.0M
2025-02-11 30.76 32.35 30.12 31.20 98.9M
2025-02-10 30.60 30.96 29.81 30.76 77.3M
2025-02-07 28.50 30.65 28.40 30.15 100.8M
2025-02-06 27.30 28.85 26.89 28.47 57.1M
2025-02-05 26.80 28.08 26.71 27.24 61.8M
2025-01-27 26.85 26.94 25.93 25.94 25.8M
2025-01-24 26.22 26.69 26.11 26.49 26.9M
2025-01-23 26.70 27.49 26.30 26.30 42.6M
2025-01-22 26.38 26.40 25.95 26.11 18.3M
2025-01-21 26.70 26.77 26.11 26.40 21.0M
2025-01-20 26.57 26.66 26.13 26.19 22.3M
2025-01-17 25.92 26.45 25.86 26.15 21.2M
2025-01-16 26.64 26.97 25.89 26.08 26.9M
2025-01-15 26.62 26.66 26.22 26.30 22.9M
2025-01-14 25.50 26.70 25.32 26.66 41.3M
2025-01-13 24.74 25.48 24.50 25.28 25.1M
2025-01-10 25.41 25.76 24.90 24.90 21.1M
2025-01-09 25.19 25.65 25.17 25.42 19.8M
2025-01-08 25.52 25.72 24.63 25.37 34.4M
2025-01-07 25.25 25.61 25.01 25.60 27.7M
2025-01-06 25.33 25.66 24.98 25.16 31.4M
2025-01-03 26.50 26.74 25.31 25.36 41.0M
2025-01-02 27.68 27.82 25.70 26.42 62.5M